Jing-jin Electric Technologies Co.,Ltd. (SHA:688280)
China · Delayed Price · Currency is CNY 8.12
+0.24 (3.05%)
At close: Dec 5, 2025
SHA:688280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.88 | 8.09 | 7.78 | 8.05 | - | 2.16% | 7,196,959 |
| Dec 4, 2025 | 7.96 | 7.99 | 7.79 | 7.88 | 7.88 | -0.63% | 6,894,132 |
| Dec 3, 2025 | 8.10 | 8.14 | 7.90 | 7.93 | 7.93 | -2.22% | 7,690,885 |
| Dec 2, 2025 | 8.26 | 8.28 | 8.03 | 8.11 | 8.11 | -1.58% | 7,954,665 |
| Dec 1, 2025 | 8.26 | 8.32 | 8.21 | 8.24 | 8.24 | - | 8,233,864 |
| Nov 28, 2025 | 8.16 | 8.25 | 8.03 | 8.24 | 8.24 | 2.11% | 9,274,736 |
| Nov 27, 2025 | 8.01 | 8.17 | 7.92 | 8.07 | 8.07 | 1.13% | 7,743,328 |
| Nov 26, 2025 | 7.97 | 8.19 | 7.93 | 7.98 | 7.98 | 0.38% | 11,009,334 |
| Nov 25, 2025 | 7.92 | 8.06 | 7.86 | 7.95 | 7.95 | 0.76% | 8,438,013 |
| Nov 24, 2025 | 7.79 | 7.94 | 7.63 | 7.89 | 7.89 | 2.33% | 11,469,500 |
| Nov 21, 2025 | 8.00 | 8.10 | 7.66 | 7.71 | 7.71 | -4.46% | 11,875,780 |
| Nov 20, 2025 | 8.32 | 8.33 | 8.06 | 8.07 | 8.07 | -2.06% | 8,311,339 |
| Nov 19, 2025 | 8.57 | 8.59 | 8.21 | 8.24 | 8.24 | -3.96% | 10,872,500 |
| Nov 18, 2025 | 8.68 | 8.80 | 8.54 | 8.58 | 8.58 | -1.04% | 10,954,010 |
| Nov 17, 2025 | 8.80 | 8.92 | 8.66 | 8.67 | 8.67 | -1.70% | 9,917,828 |
| Nov 14, 2025 | 8.80 | 9.03 | 8.79 | 8.82 | 8.82 | -0.79% | 12,470,170 |
| Nov 13, 2025 | 8.94 | 9.01 | 8.82 | 8.89 | 8.89 | -0.34% | 12,999,000 |
| Nov 12, 2025 | 8.82 | 9.02 | 8.72 | 8.92 | 8.92 | 0.45% | 13,577,510 |
| Nov 11, 2025 | 8.62 | 9.02 | 8.61 | 8.88 | 8.88 | 2.78% | 18,527,700 |
| Nov 10, 2025 | 8.80 | 8.84 | 8.58 | 8.64 | 8.64 | -1.93% | 14,454,920 |
| Nov 7, 2025 | 8.97 | 8.97 | 8.78 | 8.81 | 8.81 | -1.56% | 14,377,010 |
| Nov 6, 2025 | 9.11 | 9.18 | 8.91 | 8.95 | 8.95 | -1.76% | 17,638,620 |
| Nov 5, 2025 | 9.04 | 9.34 | 8.99 | 9.11 | 9.11 | 1.00% | 19,359,690 |
| Nov 4, 2025 | 8.99 | 9.34 | 8.96 | 9.02 | 9.02 | 0.22% | 27,958,430 |
| Nov 3, 2025 | 8.97 | 9.09 | 8.80 | 9.00 | 9.00 | 0.33% | 38,263,330 |
| Oct 31, 2025 | 9.18 | 9.64 | 8.97 | 8.97 | 8.97 | 8.33% | 61,905,810 |
| Oct 30, 2025 | 8.12 | 8.40 | 8.09 | 8.28 | 8.28 | 1.72% | 17,732,750 |
| Oct 29, 2025 | 8.16 | 8.20 | 7.99 | 8.14 | 8.14 | - | 9,811,803 |
| Oct 28, 2025 | 7.93 | 8.29 | 7.86 | 8.14 | 8.14 | 0.99% | 14,502,700 |
| Oct 27, 2025 | 7.96 | 8.07 | 7.90 | 8.06 | 8.06 | 1.51% | 9,949,798 |
| Oct 24, 2025 | 7.85 | 8.03 | 7.79 | 7.94 | 7.94 | 2.32% | 10,347,410 |
| Oct 23, 2025 | 7.81 | 7.82 | 7.62 | 7.76 | 7.76 | -0.77% | 6,916,118 |
| Oct 22, 2025 | 7.74 | 7.89 | 7.74 | 7.82 | 7.82 | 0.26% | 7,503,886 |
| Oct 21, 2025 | 7.66 | 7.82 | 7.58 | 7.80 | 7.80 | 2.63% | 8,269,277 |
| Oct 20, 2025 | 7.60 | 7.73 | 7.56 | 7.60 | 7.60 | 1.47% | 7,955,547 |
| Oct 17, 2025 | 7.80 | 7.83 | 7.48 | 7.49 | 7.49 | -3.97% | 10,262,890 |
| Oct 16, 2025 | 7.93 | 7.96 | 7.74 | 7.80 | 7.80 | -1.89% | 8,946,585 |
| Oct 15, 2025 | 7.80 | 7.98 | 7.70 | 7.95 | 7.95 | 3.11% | 10,603,950 |
| Oct 14, 2025 | 8.06 | 8.11 | 7.68 | 7.71 | 7.71 | -3.38% | 12,513,790 |
| Oct 13, 2025 | 7.71 | 8.03 | 7.53 | 7.98 | 7.98 | -1.36% | 14,203,400 |
| Oct 10, 2025 | 8.33 | 8.42 | 8.09 | 8.09 | 8.09 | -2.65% | 16,378,920 |
| Oct 9, 2025 | 8.62 | 8.63 | 8.27 | 8.31 | 8.31 | -2.46% | 20,074,040 |
| Sep 30, 2025 | 8.63 | 8.91 | 8.52 | 8.52 | 8.52 | -0.23% | 16,301,970 |
| Sep 29, 2025 | 8.50 | 8.65 | 8.38 | 8.54 | 8.54 | 0.47% | 13,430,990 |
| Sep 26, 2025 | 8.70 | 8.85 | 8.48 | 8.50 | 8.50 | -2.63% | 16,432,670 |
| Sep 25, 2025 | 8.65 | 9.08 | 8.63 | 8.73 | 8.73 | 1.28% | 23,319,620 |
| Sep 24, 2025 | 8.62 | 8.74 | 8.49 | 8.62 | 8.62 | -0.46% | 14,981,080 |
| Sep 23, 2025 | 8.68 | 8.76 | 8.36 | 8.66 | 8.66 | -0.57% | 19,375,940 |
| Sep 22, 2025 | 8.73 | 8.91 | 8.63 | 8.71 | 8.71 | -0.57% | 13,509,440 |
| Sep 19, 2025 | 9.04 | 9.06 | 8.71 | 8.76 | 8.76 | -3.10% | 18,569,750 |